9361 伏木海陸運送(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 196 | 196 | 196 | 196 | 1,000 | 980 |
| 2001-12-25 | 197 | 197 | 197 | 197 | 3,000 | 985 |
| 2001-12-13 | 195 | 195 | 194 | 194 | 2,000 | 970 |
| 2001-12-06 | 194 | 194 | 194 | 194 | 1,000 | 970 |
| 2001-11-22 | 203 | 203 | 203 | 203 | 2,000 | 1,015 |
| 2001-11-19 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-10-31 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-10-30 | 190 | 190 | 190 | 190 | 5,000 | 950 |
| 2001-10-29 | 192 | 192 | 192 | 192 | 5,000 | 960 |
| 2001-10-26 | 195 | 199 | 195 | 199 | 2,000 | 995 |
| 2001-10-15 | 185 | 185 | 185 | 185 | 2,000 | 925 |
| 2001-10-05 | 191 | 191 | 190 | 190 | 2,000 | 950 |
| 2001-10-04 | 190 | 190 | 190 | 190 | 3,000 | 950 |
| 2001-10-02 | 200 | 200 | 200 | 200 | 2,000 | 1,000 |
| 2001-09-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-09-25 | 210 | 210 | 210 | 210 | 3,000 | 1,050 |
| 2001-09-17 | 200 | 200 | 200 | 200 | 1,000 | 1,000 |
| 2001-08-28 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-08-24 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-08-20 | 215 | 215 | 215 | 215 | 5,000 | 1,075 |
| 2001-08-16 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2001-08-10 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-08 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-08-07 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-07-30 | 235 | 240 | 235 | 240 | 2,000 | 1,200 |
| 2001-07-26 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-07-23 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 2001-07-16 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2001-07-11 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-07-10 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-07-09 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2001-07-02 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-06-29 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-06-25 | 225 | 225 | 210 | 210 | 11,000 | 1,050 |
| 2001-06-20 | 225 | 225 | 225 | 225 | 1,000 | 1,125 |
| 2001-06-12 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-06-07 | 230 | 230 | 230 | 230 | 2,000 | 1,150 |
| 2001-05-30 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2001-05-25 | 225 | 226 | 225 | 226 | 3,000 | 1,130 |
| 2001-05-22 | 206 | 206 | 206 | 206 | 1,000 | 1,030 |
| 2001-05-18 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-05-16 | 210 | 220 | 204 | 220 | 4,000 | 1,100 |
| 2001-05-15 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-05-14 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-05-11 | 225 | 225 | 220 | 220 | 2,000 | 1,100 |
| 2001-05-10 | 230 | 230 | 220 | 220 | 4,000 | 1,100 |
| 2001-05-07 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-04-26 | 238 | 238 | 238 | 238 | 6,000 | 1,190 |
| 2001-04-18 | 238 | 238 | 238 | 238 | 1,000 | 1,190 |
| 2001-04-13 | 220 | 220 | 220 | 220 | 1,000 | 1,100 |
| 2001-04-11 | 223 | 223 | 223 | 223 | 1,000 | 1,115 |
| 2001-04-05 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-03-28 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2001-03-27 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2001-03-26 | 229 | 229 | 229 | 229 | 1,000 | 1,145 |
| 2001-03-14 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2001-03-09 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 2001-03-06 | 242 | 242 | 242 | 242 | 1,000 | 1,210 |
| 2001-02-28 | 227 | 227 | 227 | 227 | 1,000 | 1,135 |
| 2001-02-23 | 218 | 218 | 217 | 217 | 2,000 | 1,085 |
| 2001-02-22 | 217 | 217 | 216 | 216 | 2,000 | 1,080 |
| 2001-02-21 | 215 | 215 | 215 | 215 | 2,000 | 1,075 |
| 2001-02-15 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2001-02-09 | 235 | 235 | 235 | 235 | 3,000 | 1,175 |
| 2001-02-08 | 230 | 230 | 230 | 230 | 3,000 | 1,150 |
| 2001-02-06 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 2001-02-01 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2001-01-30 | 235 | 235 | 235 | 235 | 2,000 | 1,175 |
| 2001-01-24 | 212 | 212 | 212 | 212 | 1,000 | 1,060 |
| 2001-01-16 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 2001-01-12 | 200 | 221 | 200 | 221 | 2,000 | 1,105 |
| 2001-01-10 | 200 | 201 | 200 | 201 | 3,000 | 1,005 |
| 2001-01-05 | 206 | 230 | 206 | 230 | 2,000 | 1,150 |
分割・併合履歴 ： [2016-12-28]1株→0.2株
